Share Name Share Symbol Market Type Share ISIN Share Description
CMC Markets LSE:CMCX London Ordinary Share GB00B14SKR37 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 166.00p 165.50p 166.50p 169.25p 164.00p 165.25p 335,079 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Travel & Leisure 185.9 48.5 13.7 12.1 478.25

CMC (CMCX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2017166+0.75+0.45%164171.5271,259
15 Nov 2017165.25-4.75-2.79%163.5173.00001258,845
14 Nov 2017170+5.25+3.19%164.5172.00001765,045
13 Nov 2017164.75-2.00-1.20%164169.20729177,077
10 Nov 2017166.75+2.00+1.21%163.25173.25767,075
09 Nov 2017164.75+1.50+0.92%160.75165.25376,205
08 Nov 2017163.25+6.25+3.98%157.75164288,467
07 Nov 2017157+2.00+1.29%153.75158.5452,953
06 Nov 2017155-1.00-0.64%154157.75101,081
03 Nov 2017156+0.25+0.16%151.75157.48429467,287
02 Nov 2017155.750.000.00%152.5158489,834
01 Nov 2017155.75-3.75-2.35%153.75161.75655,933
31 Oct 2017159.5-2.25-1.39%157.5164441,326
30 Oct 2017161.75-0.25-0.15%159.5166.5171,786
27 Oct 2017162-1.00-0.61%161166.5283,582
26 Oct 2017163+1.75+1.09%161165132,164
25 Oct 2017161.25-4.00-2.42%160.5165.25126,554
24 Oct 2017165.25+1.25+0.76%163.5165.7528,715
23 Oct 2017164+0.50+0.31%162165137,020
20 Oct 2017163.5-0.25-0.15%160.5165.25160,358
19 Oct 2017163.75-0.25-0.15%160.75166128,664
18 Oct 2017164+1.00+0.61%16316663,146
17 Oct 2017163-3.25-1.95%159.5167.25390,474
Download more CMC Markets Historical Data

CMC Markets (CMCX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week166.5173.25163.25167.4380177k767k448k-0.5-0.30%
1 Month160.5173.25151.75162.013629k767k320k5.53.43%
3 Months140.25173.25136.75157.611429k963k316k25.7518.36%
6 Months128.75173.25125150.628428k2M289k37.2528.93%
1 Year197206.193.7133.934128k4M324k-31-15.74%
3 Years241.5293.693.7199.614213k35M437k-75.5-31.26%
5 Years241.5293.693.7199.614213k35M437k-75.5-31.26%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171117 23:26:38